Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.20 | 35.00 | 22,085 | +5.10(+17.06%) | ||
Jan 28, 2022 | 24.91 | 29.91 | 24.35 | 29.90 | 32,190 | +5.33(+21.69%) |
Jan 27, 2022 | 24.26 | 25.41 | 23.83 | 24.57 | 23,573 | -0.10(-0.41%) |
Jan 26, 2022 | 24.21 | 25.47 | 23.08 | 24.67 | 139,030 | +0.07(+0.28%) |
Jan 25, 2022 | 24.54 | 25.00 | 24.12 | 24.60 | 4,909 | -0.65(-2.57%) |
Jan 24, 2022 | 26.06 | 26.15 | 24.35 | 25.25 | 29,834 | -1.72(-6.38%) |
Jan 21, 2022 | 29.03 | 30.97 | 25.61 | 26.97 | 29,592 | -2.53(-8.58%) |
Jan 20, 2022 | 33.40 | 34.67 | 28.81 | 29.50 | 26,728 | -3.59(-10.85%) |
Jan 19, 2022 | 32.00 | 33.39 | 32.00 | 33.09 | 35,633 | +0.09(+0.27%) |
Jan 18, 2022 | 34.70 | 34.70 | 31.80 | 33.00 | 28,910 | -1.90(-5.44%) |
Jan 14, 2022 | 34.90 | 0 | -0.69(-1.94%) | |||
Jan 13, 2022 | 36.00 | 36.00 | 34.01 | 35.59 | 10,628 | -0.30(-0.84%) |
Jan 12, 2022 | 34.73 | 36.50 | 34.50 | 35.89 | 19,796 | +1.16(+3.34%) |
Jan 11, 2022 | 34.50 | 37.50 | 33.28 | 34.73 | 46,146 | +1.18(+3.52%) |
Jan 10, 2022 | 32.15 | 35.20 | 32.15 | 33.55 | 21,971 | +1.38(+4.29%) |
Jan 07, 2022 | 35.41 | 38.50 | 31.61 | 32.17 | 19,098 | -2.83(-8.09%) |
Jan 06, 2022 | 31.74 | 36.79 | 31.74 | 35.00 | 24,154 | +3.00(+9.38%) |
Jan 05, 2022 | 34.34 | 34.70 | 30.84 | 32.00 | 15,719 | -2.40(-6.98%) |
Jan 04, 2022 | 29.49 | 35.90 | 28.49 | 34.40 | 35,799 | +3.78(+12.34%) |
Jan 03, 2022 | 33.42 | 33.42 | 30.62 | 30.62 | 12,183 | -1.23(-3.86%) |
Dec 31, 2021 | 30.00 | 32.81 | 27.80 | 31.85 | 22,818 | +1.84(+6.13%) |
Dec 30, 2021 | 33.85 | 33.96 | 30.01 | 30.01 | 29,287 | -2.86(-8.70%) |
Dec 29, 2021 | 32.00 | 33.95 | 29.02 | 32.87 | 44,843 | +2.20(+7.17%) |
Dec 28, 2021 | 26.09 | 32.56 | 26.09 | 30.67 | 62,580 | +4.56(+17.46%) |
Dec 27, 2021 | 27.00 | 27.00 | 25.97 | 26.11 | 6,886 | -0.20(-0.76%) |
Dec 23, 2021 | 27.02 | 27.02 | 26.31 | 26.31 | 7,564 | -0.47(-1.76%) |
Dec 22, 2021 | 28.50 | 28.50 | 26.78 | 26.78 | 10,199 | -1.23(-4.39%) |
Dec 21, 2021 | 27.00 | 29.00 | 26.65 | 28.01 | 11,447 | +0.93(+3.43%) |
Dec 20, 2021 | 27.16 | 28.00 | 25.63 | 27.08 | 8,448 | -0.92(-3.29%) |
Dec 17, 2021 | 28.98 | 28.98 | 26.84 | 28.00 | 5,834 | -0.98(-3.38%) |
Dec 16, 2021 | 28.38 | 29.00 | 27.21 | 28.98 | 19,868 | +0.48(+1.68%) |
Dec 15, 2021 | 28.60 | 28.60 | 25.75 | 28.50 | 8,693 | +0.50(+1.79%) |
Dec 14, 2021 | 27.35 | 28.05 | 27.33 | 28.00 | 3,817 | +0.44(+1.60%) |
Dec 13, 2021 | 28.28 | 28.28 | 26.80 | 27.56 | 3,874 | -0.50(-1.78%) |
Dec 10, 2021 | 27.47 | 28.06 | 26.43 | 28.06 | 4,498 | +0.83(+3.05%) |
Dec 09, 2021 | 26.31 | 28.06 | 25.95 | 27.23 | 8,408 | +0.23(+0.85%) |
Dec 08, 2021 | 27.24 | 27.24 | 25.54 | 27.00 | 8,638 | +0.05(+0.19%) |
Dec 07, 2021 | 23.92 | 27.51 | 23.92 | 26.95 | 119,344 | +3.80(+16.41%) |
Dec 06, 2021 | 20.88 | 23.66 | 20.86 | 23.15 | 31,623 | +2.29(+10.98%) |
Dec 03, 2021 | 20.75 | 21.69 | 20.00 | 20.86 | 29,418 | +0.02(+0.10%) |
Dec 02, 2021 | 23.80 | 23.80 | 20.80 | 20.84 | 8,783 | -2.45(-10.52%) |
Dec 01, 2021 | 25.25 | 25.43 | 23.29 | 23.29 | 10,439 | -1.96(-7.76%) |
Nov 30, 2021 | 25.89 | 26.11 | 25.15 | 25.25 | 22,758 | -0.42(-1.64%) |
Nov 29, 2021 | 25.53 | 26.25 | 25.40 | 25.67 | 15,467 | -0.42(-1.61%) |
Nov 26, 2021 | 25.70 | 26.09 | 25.42 | 26.09 | 2,752 | +0.09(+0.35%) |
Nov 24, 2021 | 26.04 | 26.43 | 25.89 | 26.00 | 4,989 | -0.13(-0.50%) |
Nov 23, 2021 | 25.43 | 26.20 | 25.43 | 26.13 | 14,230 | -0.09(-0.34%) |
Nov 22, 2021 | 27.30 | 27.39 | 25.92 | 26.22 | 30,626 | -1.02(-3.74%) |
Nov 19, 2021 | 25.74 | 27.64 | 25.66 | 27.24 | 24,608 | +1.34(+5.17%) |
Nov 18, 2021 | 25.58 | 25.90 | 25.26 | 25.90 | 33,138 | -0.04(-0.15%) |
Nov 17, 2021 | 26.06 | 26.45 | 25.85 | 25.94 | 25,030 | -0.51(-1.93%) |
Nov 16, 2021 | 26.31 | 26.94 | 25.55 | 26.45 | 38,838 | +0.82(+3.20%) |
Nov 15, 2021 | 25.14 | 26.25 | 24.92 | 25.63 | 58,565 | +0.49(+1.95%) |
Nov 12, 2021 | 23.41 | 25.68 | 23.41 | 25.14 | 39,096 | +1.80(+7.71%) |
Nov 11, 2021 | 22.22 | 23.70 | 22.06 | 23.34 | 31,817 | +1.73(+8.01%) |
Nov 10, 2021 | 22.25 | 21.61 | 18,468 | -0.96(-4.25%) | ||
Nov 09, 2021 | 22.00 | 22.80 | 20.29 | 22.57 | 35,227 | +0.37(+1.67%) |
Nov 08, 2021 | 20.42 | 22.58 | 20.30 | 22.20 | 44,317 | +1.91(+9.41%) |
Nov 05, 2021 | 21.10 | 21.75 | 19.21 | 20.29 | 66,666 | -0.65(-3.10%) |
Nov 04, 2021 | 19.34 | 22.80 | 18.68 | 20.94 | 158,152 | +1.92(+10.09%) |
Nov 03, 2021 | 17.83 | 19.50 | 17.09 | 19.02 | 30,312 | +1.26(+7.09%) |
Nov 02, 2021 | 16.86 | 19.48 | 16.43 | 17.76 | 139,722 | +0.74(+4.35%) |